CTCP Tập đoàn Đại Dương (ogc)

4.43
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-19) 		-0.47 -9.59% 4,812,300 -19,000 -0.1
4.40
4.96
4.43
2 tháng
(2024-07-22) 		-1.22 -21.59% 9,099,100 -1,500 0.0
4.40
5.65
4.43
3 tháng
(2024-06-20) 		-1.82 -29.12% 14,071,500 -48,806 -0.3
4.40
6.25
4.43
6 tháng
(2024-03-22) 		-2.24 -33.58% 39,659,500 -2,306 0.0
4.40
6.90
4.43
12 tháng
(2023-09-25) 		-1.93 -30.35% 124,047,600 88,394 0.5
4.40
8.25
4.43
24 tháng
(2022-09-29) 		-9.57 -68.36% 420,511,200 15,440 -1.3
4.40
14.50
4.43
36 tháng
(2021-10-04) 		-1.75 -28.32% 891,158,400 -59,860 -8.8
4.40
20.50
4.43
60 tháng
(2019-10-15) 		0.59 15.36% 1,568,350,200 -1,142,250 -14.9
2.24
20.50
4.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2011
18.24
 474,460 18.24 18.32 18.09 231,000 0 5.5
26/01/2011
18.24
 134,550 18.01 18.24 17.94 68,580 18,090 1.2
25/01/2011
18.01
 216,210 18.09 18.09 17.79 93,420 0 2.2
24/01/2011
18.09
 294,400 18.24 18.62 17.94 70,350 0 1.7
21/01/2011
18.24
 1,275,370 17.71 18.55 17.71 153,430 0 3.7
20/01/2011
17.71
 149,830 17.71 17.86 17.71 92,740 0 2.2
19/01/2011
17.71
 372,070 17.56 17.86 17.56 241,020 16,900 5.2
18/01/2011
17.56
 299,160 17.79 17.86 17.56 156,810 10,000 3.4
17/01/2011
17.79
 263,820 17.86 18.09 17.79 35,190 0 0.8
14/01/2011
17.86
 384,780 17.71 18.17 17.71 249,010 0 5.8
13/01/2011
17.71
 201,830 17.86 18.01 17.63 93,100 0 2.2
12/01/2011
17.86
 571,580 17.33 17.94 17.48 48,930 0 1.1
11/01/2011
17.33
 479,810 17.71 17.71 17.33 108,270 0 2.5
10/01/2011
17.71
 434,490 18.01 18.09 17.71 141,540 1,170 3.3
07/01/2011
18.01
 277,380 18.01 18.24 17.94 56,530 0 1.3
06/01/2011
18.01
 212,610 18.24 18.24 18.01 56,260 0 1.3
05/01/2011
18.24
 212,490 18.55 18.55 18.24 110,480 30,000 1.9
04/01/2011
18.55
 253,250 18.62 18.85 18.55 93,920 0 2.3
31/12/2010
18.62
 1,948,990 18.39 18.62 18.39 43,330 0 1.1
30/12/2010
18.39
 1,302,310 18.24 18.39 17.94 122,040 0 2.9
29/12/2010
18.24
 2,197,030 18.47 18.70 18.24 56,170 0 1.4
28/12/2010
18.47
 2,051,860 18.24 18.85 18.24 60,240 870 1.4
27/12/2010
18.24
 451,250 18.24 18.24 17.86 82,620 0 2.0
24/12/2010
18.24
 445,310 18.24 18.55 17.86 74,050 26,280 1.1
23/12/2010
18.24
 631,700 18.55 18.62 18.24 195,450 0 4.7
22/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2010
18.55
 832,120 18.93 19.69 18.55 150,200 63,850 2.2
21/12/2010
18.93
 974,830 18.63 18.93 18.12 296,450 0 7.6
20/12/2010
18.63
 1,655,100 18.93 19.22 18.63 138,810 880 3.6
17/12/2010
18.93
 644,140 18.05 18.93 17.98 260,400 23,500 6.1
16/12/2010
18.05
 789,890 18.85 18.85 18.05 112,280 0 2.8
15/12/2010
18.85
 916,460 18.85 19.29 18.71 163,900 0 4.2
14/12/2010
18.85
 1,705,300 19.51 19.88 18.56 223,170 2,000 5.7
13/12/2010
19.51
 1,930,690 18.63 19.51 19.44 76,330 5,350 1.9
10/12/2010
18.63
 1,236,440 17.98 18.63 17.90 181,440 0 4.5
09/12/2010
17.98
 831,130 17.32 17.98 16.88 42,350 5,000 0.9
08/12/2010
17.32
 1,386,570 18.20 18.27 17.32 27,070 0 0.7
07/12/2010
18.20
 1,293,550 19.00 19.00 18.20 95,720 0 2.5
06/12/2010
19.00
 2,025,440 18.85 19.73 18.56 59,260 0 1.6
03/12/2010
18.85
 2,421,590 17.98 18.85 18.27 48,160 14,490 0.9
02/12/2010
17.98
 1,384,450 17.39 17.98 16.95 120,310 0 2.9
01/12/2010
17.39
 789,090 17.39 17.61 16.88 93,750 0 2.2
30/11/2010
17.39
 1,803,950 16.81 17.61 17.39 127,830 6,000 2.9
29/11/2010
16.81
 586,890 16.08 16.81 15.86 225,210 1,630 5.1
26/11/2010
16.08
 1,038,660 16.15 16.44 15.93 42,290 0 0.9
25/11/2010
16.15
 612,960 15.78 16.44 15.78 28,100 2,000 0.6
24/11/2010
15.78
 331,560 15.78 15.86 15.35 152,660 0 3.3
23/11/2010
15.78
 410,350 15.49 15.78 15.42 258,250 0 5.5
22/11/2010
15.49
 471,740 15.49 15.49 14.83 100,250 80,880 0.4
19/11/2010
15.49
 308,080 15.86 15.93 15.49 71,080 0 1.5
18/11/2010
15.86
 378,210 15.71 16.37 15.78 71,270 0 1.6
17/11/2010
15.71
 953,080 15.35 15.86 15.05 42,280 109,240 -1.4
16/11/2010
15.35
 1,147,560 16.00 16.00 15.27 83,360 0 1.8
15/11/2010
16.00
 1,847,430 16.81 16.88 16.00 57,990 7,570 1.1
12/11/2010
16.81
 1,119,870 17.54 17.54 16.66 149,930 0 3.5
11/11/2010
17.54
 690,850 17.83 17.83 17.54 42,210 0 1.0
10/11/2010
17.83
 1,023,390 17.54 17.98 17.61 629,930 0 15.3
09/11/2010
17.54
 1,380,450 18.27 18.27 17.54 83,690 2,630 2.0
08/11/2010
18.27
 2,074,280 17.90 18.42 17.68 122,200 30,100 2.3
05/11/2010
17.90
 751,450 17.68 18.27 17.68 100,950 0 2.5
04/11/2010
17.68
 562,580 17.68 18.12 17.32 69,590 1,000 1.7
03/11/2010
17.68
 1,110,190 17.54 17.76 17.32 117,250 0 2.8
02/11/2010
17.54
 662,450 18.27 18.27 17.54 43,210 7,300 0.9
01/11/2010
18.27
 646,480 18.49 18.49 18.05 101,970 1,290 2.5
29/10/2010
18.49
 837,150 18.56 19.07 18.49 60,070 1,000 1.5
28/10/2010
18.56
 698,140 19.22 19.22 18.56 193,210 0 5.0
27/10/2010
19.22
 992,490 19.37 19.58 19.00 465,540 0 12.3
26/10/2010
19.37
 815,940 18.49 19.37 18.63 94,420 1,990 2.4
25/10/2010
18.49
 829,070 18.49 18.56 17.90 56,310 70 1.4
22/10/2010
18.49
 1,291,540 18.78 19.15 18.42 119,210 0 3.0
21/10/2010
18.78
 1,473,260 19.58 19.73 18.63 102,980 0 2.7
20/10/2010
19.58
 1,559,930 20.61 20.61 19.58 48,200 0 1.3
19/10/2010
20.61
 1,632,580 21.41 21.48 20.39 101,920 0 2.9
18/10/2010
21.41
 567,960 21.78 21.85 21.41 43,200 880 1.3
15/10/2010
21.78
 744,130 21.92 21.92 21.70 158,650 0 4.7
14/10/2010
21.92
 548,210 22.00 22.43 21.78 68,990 0 2.1
13/10/2010
22.00
 1,183,470 21.56 22.07 21.19 146,290 1,000 4.4
12/10/2010
21.56
 1,468,870 22.00 22.07 21.56 43,200 0 1.3
11/10/2010
22.00
 653,770 22.07 22.36 21.85 42,200 24,950 0.5
08/10/2010
22.07
 889,290 22.65 22.65 22.07 56,460 4,450 1.6
07/10/2010
22.65
 1,220,450 23.38 23.68 22.65 185,440 0 5.9
06/10/2010
23.38
 1,163,660 22.51 23.53 22.51 308,580 0 9.8
05/10/2010
22.51
 1,600,640 22.00 22.51 21.27 200,590 22,890 5.4
04/10/2010
22.00
 2,075,350 23.09 23.09 22.00 237,940 6,060 7.1
01/10/2010
23.09
 2,896,240 23.09 24.12 23.02 186,160 2,250 5.9
30/09/2010
23.09
 1,824,780 23.53 23.60 23.02 182,180 2,250 5.7
29/09/2010
23.53
 1,010,880 23.53 24.33 23.46 14,890 3,250 0.4
28/09/2010
23.53
 2,680,960 23.68 24.33 23.53 139,240 0 4.5
27/09/2010
23.68
 2,481,710 24.41 24.48 23.68 23,870 4,210 0.6
24/09/2010
24.41
 2,554,040 24.99 25.07 24.12 1,000 7,780 -0.2
23/09/2010
24.99
 3,997,720 26.16 26.16 24.92 65,620 0 2.2
22/09/2010
26.16
 2,333,870 27.48 27.48 26.16 77,580 0 2.8
21/09/2010
27.48
 14,358,620 26.23 27.48 24.99 2,131,880 862,320 46.4
20/09/2010
26.23
 3,413,090 26.82 27.48 26.09 1,552,640 2,840 55.9
17/09/2010
26.82
 4,047,340 25.58 26.82 24.85 1,988,740 0 70.2
16/09/2010
25.58
 3,247,800 24.85 25.58 24.41 2,054,630 0 70.1
15/09/2010
24.85
 2,722,880 23.90 25.07 23.90 1,323,040 0 44.6
14/09/2010
23.90
 1,480,270 22.80 23.90 23.46 992,130 0 32.4
13/09/2010
22.80
 725,290 23.38 24.12 22.65 1,140 3,610 -0.1
10/09/2010
23.38
 723,020 24.41 24.48 23.24 60,000 0 2.0
09/09/2010
24.41
 605,660 24.26 24.99 24.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |